Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singapore Straits Times (IX: STI )

3,280.10 -7.65 (-0.23%)
Daily Price Updated: 5:20 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 1617 1627 1584 1595 0 -22.57(-1.40%)
Feb 26, 2009 1617 1631 1599 1617 0 +0.65(+0.04%)
Feb 25, 2009 1614 1634 1612 1617 0 +2.35(+0.15%)
Feb 24, 2009 1631 1631 1590 1614 0 -16.25(-1.00%)
Feb 23, 2009 1595 1636 1567 1631 0 +35.75(+2.24%)
Feb 20, 2009 1629 1629 1595 1595 0 -34.41(-2.11%)
Feb 19, 2009 1651 1651 1625 1629 0 -21.71(-1.31%)
Feb 18, 2009 1638 1651 1627 1651 0 +13.14(+0.80%)
Feb 17, 2009 1681 1684 1637 1638 0 -45.39(-2.70%)
Feb 16, 2009 1683 1683 1683 1683 0 -22.33(-1.31%)
Feb 13, 2009 1685 1710 1685 1706 0 +20.68(+1.23%)
Feb 12, 2009 1722 1722 1685 1685 0 -37.01(-2.15%)
Feb 11, 2009 1703 1724 1679 1722 0 +18.68(+1.10%)
Feb 10, 2009 1682 1703 1676 1703 0 +20.95(+1.25%)
Feb 09, 2009 1715 1734 1679 1682 0 -33.01(-1.92%)
Feb 06, 2009 1705 1727 1704 1715 0 +10.75(+0.63%)
Feb 05, 2009 1707 1720 1697 1705 0 -2.79(-0.16%)
Feb 04, 2009 1712 1731 1707 1707 0 -4.53(-0.26%)
Feb 03, 2009 1705 1728 1705 1712 0 +6.63(+0.39%)
Feb 02, 2009 1746 1747 1704 1705 0 -41.18(-2.36%)
Jan 30, 2009 1767 1767 1738 1746 0 -20.25(-1.15%)
Jan 29, 2009 1766 1781 1756 1767 0 +0.64(+0.04%)
Jan 28, 2009 1685 1766 1685 1766 0 +80.85(+4.80%)
Jan 27, 2009 1685 1685 1685 1685 0 +0.00(+0.00%)
Jan 26, 2009 1685 1685 1685 1685 0 +0.00(+0.00%)
Jan 23, 2009 1709 1710 1685 1685 0 -23.54(-1.38%)
Jan 22, 2009 1705 1737 1702 1709 0 +4.25(+0.25%)
Jan 21, 2009 1723 1723 1677 1705 0 -18.85(-1.09%)
Jan 20, 2009 1747 1747 1694 1723 0 -23.62(-1.35%)
Jan 19, 2009 1730 1760 1728 1747 0 +16.54(+0.96%)
Jan 16, 2009 1704 1734 1704 1730 0 +26.39(+1.55%)
Jan 15, 2009 1765 1765 1694 1704 0 -60.66(-3.44%)
Jan 14, 2009 1762 1797 1761 1765 0 +2.90(+0.16%)
Jan 13, 2009 1776 1807 1757 1762 0 -14.43(-0.81%)
Jan 12, 2009 1806 1806 1776 1776 0 -29.77(-1.65%)
Jan 09, 2009 1828 1849 1806 1806 0 -21.59(-1.18%)
Jan 08, 2009 1881 1881 1821 1828 0 -52.97(-2.82%)
Jan 07, 2009 1914 1960 1881 1881 0 -33.08(-1.73%)
Jan 06, 2009 1925 1937 1902 1914 0 -11.21(-0.58%)
Jan 05, 2009 1830 1925 1830 1925 0 +95.16(+5.20%)
Jan 02, 2009 1762 1835 1762 1830 0 +68.15(+3.87%)
Jan 01, 2009 1762 1762 1762 1762 0 +0.00(+0.00%)
Dec 31, 2008 1771 1787 1760 1762 0 -9.09(-0.51%)
Dec 30, 2008 1781 1785 1762 1771 0 -9.92(-0.56%)
Dec 29, 2008 1726 1781 1726 1781 0 +54.96(+3.18%)
Dec 26, 2008 1737 1752 1726 1726 0 -11.38(-0.66%)
Dec 25, 2008 1737 1737 1737 1737 0 +0.00(+0.00%)
Dec 24, 2008 1725 1752 1711 1737 0 +12.45(+0.72%)
Dec 23, 2008 1746 1763 1719 1725 0 -21.09(-1.21%)
Dec 22, 2008 1795 1804 1746 1746 0 -49.84(-2.78%)
Dec 19, 2008 1799 1823 1780 1795 0 -3.48(-0.19%)
Dec 18, 2008 1779 1799 1770 1799 0 +19.66(+1.10%)
Dec 17, 2008 1782 1813 1779 1779 0 -2.80(-0.16%)
Dec 16, 2008 1775 1782 1752 1782 0 +7.33(+0.41%)
Dec 15, 2008 1775 1775 1775 1775 0 +34.42(+1.98%)
Dec 12, 2008 1794 1794 1719 1740 0 -53.82(-3.00%)
Dec 11, 2008 1822 1825 1786 1794 0 -27.54(-1.51%)
Dec 10, 2008 1755 1844 1737 1822 0 +67.12(+3.83%)
Dec 09, 2008 1659 1755 1659 1755 0 +95.41(+5.75%)
Dec 08, 2008 1659 1659 1659 1659 0 +0.00(+0.00%)
Dec 05, 2008 1644 1678 1639 1659 0 +15.49(+0.94%)
Dec 04, 2008 1641 1675 1641 1644 0 +3.11(+0.19%)
Dec 03, 2008 1639 1670 1639 1641 0 +1.39(+0.08%)
Dec 02, 2008 1690 1690 1639 1639 0 -51.05(-3.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.